SHE:301285 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	108.00	110.80	105.88	109.90	109.90	3.02%	3,110,023
May 7, 2026	101.99	108.00	100.88	106.68	106.68	4.90%	3,674,743
May 6, 2026	103.59	104.00	99.57	101.70	101.70	-1.74%	3,179,700
Apr 30, 2026	103.49	105.00	101.08	103.50	103.50	-0.01%	2,756,473
Apr 29, 2026	105.00	107.36	102.23	103.51	103.51	-2.43%	4,143,623
Apr 28, 2026	106.47	109.50	103.04	106.09	106.09	0.06%	3,090,050
Apr 27, 2026	109.20	110.99	104.00	106.03	106.03	-0.47%	3,587,062
Apr 24, 2026	106.16	109.35	104.50	106.53	106.53	0.37%	3,496,631
Apr 23, 2026	106.80	107.35	104.00	106.14	106.14	-0.43%	3,770,667
Apr 22, 2026	105.59	107.60	104.60	106.60	106.60	0.95%	2,945,934
Apr 21, 2026	103.52	107.96	102.15	105.60	105.60	2.13%	3,823,982
Apr 20, 2026	100.89	105.00	98.25	103.40	103.40	2.38%	3,916,038
Apr 17, 2026	95.80	101.52	95.73	101.00	101.00	4.13%	4,762,488
Apr 16, 2026	93.34	101.54	92.99	96.99	96.99	4.94%	5,328,280
Apr 15, 2026	95.03	96.07	92.06	92.42	92.42	-3.23%	2,801,981
Apr 14, 2026	93.31	95.88	92.00	95.50	95.50	2.58%	3,698,381
Apr 13, 2026	89.00	94.96	88.68	93.10	93.10	5.56%	5,847,426
Apr 10, 2026	86.86	89.50	85.50	88.20	88.20	2.56%	4,160,422
Apr 9, 2026	84.38	89.96	83.50	86.00	86.00	1.42%	4,861,352
Apr 8, 2026	79.80	84.98	79.80	84.80	84.80	8.97%	3,828,828
Apr 7, 2026	81.78	82.78	77.56	77.82	77.82	-4.20%	2,085,766
Apr 3, 2026	83.17	83.87	80.00	81.23	81.23	-2.34%	2,325,257
Apr 2, 2026	85.90	86.60	82.20	83.18	83.18	-3.17%	2,150,100
Apr 1, 2026	85.00	86.10	83.30	85.90	85.90	2.26%	2,360,290
Mar 31, 2026	85.00	86.30	83.20	84.00	84.00	-1.39%	2,407,273
Mar 30, 2026	83.60	86.75	80.93	85.18	85.18	0.50%	3,455,449
Mar 27, 2026	78.00	86.30	76.56	84.76	84.76	7.84%	7,006,477
Mar 26, 2026	78.99	79.95	78.01	78.60	78.60	-1.03%	2,445,629
Mar 25, 2026	80.00	81.50	78.00	79.42	79.42	1.44%	4,198,782
Mar 24, 2026	73.36	78.60	72.50	78.29	78.29	8.74%	4,201,143
Mar 23, 2026	76.96	77.35	70.20	72.00	72.00	-7.68%	4,175,962
Mar 20, 2026	77.00	81.91	76.26	77.99	77.99	2.54%	4,002,008
Mar 19, 2026	76.50	78.60	75.18	76.06	76.06	-2.30%	2,095,817
Mar 18, 2026	76.63	78.73	76.14	77.85	77.85	2.60%	2,593,245
Mar 17, 2026	77.00	78.88	74.99	75.88	75.88	1.54%	3,665,633
Mar 16, 2026	78.54	79.00	71.00	74.73	74.73	-5.16%	5,308,017
Mar 13, 2026	80.05	81.66	78.31	78.80	78.80	-1.77%	1,898,741
Mar 12, 2026	84.50	84.50	80.01	80.22	80.22	-5.40%	2,746,025
Mar 11, 2026	85.39	86.95	83.91	84.80	84.80	-0.63%	2,245,039
Mar 10, 2026	85.02	87.42	84.57	85.34	85.34	0.60%	2,401,541
Mar 9, 2026	86.00	86.80	83.07	84.83	84.83	-2.94%	3,313,767
Mar 6, 2026	84.98	91.50	83.70	87.40	87.40	2.51%	4,600,834
Mar 5, 2026	83.24	87.35	81.60	85.26	85.26	4.61%	3,491,814
Mar 4, 2026	80.24	83.80	79.50	81.50	81.50	0.89%	3,220,495
Mar 3, 2026	85.09	89.55	80.23	80.78	80.78	-5.44%	4,807,376
Mar 2, 2026	80.00	85.78	79.00	85.43	85.43	3.68%	4,551,424
Feb 27, 2026	80.48	83.38	79.81	82.40	82.40	1.88%	2,473,181
Feb 26, 2026	77.67	82.23	77.67	80.88	80.88	4.15%	3,182,532
Feb 25, 2026	79.29	79.43	77.52	77.66	77.66	-2.06%	1,922,099
Feb 24, 2026	80.80	82.00	77.70	79.29	79.29	-0.89%	3,107,565